Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrett Business S (NQ: BBSI )

126.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.458 2.472 2.458 2.472 1,165 +0.02(+0.70%)
Sep 29, 2003 2.414 2.455 2.410 2.455 1,359 -0.03(-1.24%)
Sep 26, 2003 2.503 2.506 2.386 2.486 6,213 +0.05(+1.97%)
Sep 25, 2003 2.421 2.438 2.386 2.438 5,505 +0.01(+0.57%)
Sep 24, 2003 2.451 2.451 2.451 2.424 18,641 -0.04(-1.52%)
Sep 23, 2003 2.383 2.537 2.382 2.461 7,767 -0.03(-1.12%)
Sep 22, 2003 2.321 2.489 2.259 2.489 4,994 +0.17(+7.25%)
Sep 19, 2003 2.321 2.321 2.321 2.321 1,359 -0.08(-3.43%)
Sep 18, 2003 2.403 2.403 2.403 2.403 12,816 +0.00(+0.01%)
Sep 17, 2003 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Sep 16, 2003 2.403 2.403 2.403 2.403 0 +0.07(+2.93%)
Sep 15, 2003 2.335 2.335 2.335 2.335 0 -0.07(-2.84%)
Sep 12, 2003 2.232 2.403 2.232 2.403 19,029 +0.15(+6.53%)
Sep 11, 2003 2.146 2.403 2.146 2.256 5,631 +0.11(+4.95%)
Sep 10, 2003 2.232 2.232 2.149 2.149 2,524 -0.12(-5.15%)
Sep 09, 2003 2.273 2.335 2.266 2.266 1,747 -0.03(-1.49%)
Sep 08, 2003 2.204 2.365 2.204 2.300 7,184 -0.07(-2.76%)
Sep 05, 2003 2.386 2.399 2.365 2.365 776 -0.02(-0.86%)
Sep 04, 2003 2.204 2.400 2.204 2.386 1,747 +0.08(+3.27%)
Sep 03, 2003 2.053 2.311 2.053 2.311 4,077 +0.26(+12.56%)
Sep 02, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Aug 29, 2003 2.053 2.053 2.053 2.053 388 +0.05(+2.57%)
Aug 28, 2003 2.002 2.002 2.001 2.001 388 +0.15(+7.94%)
Aug 27, 2003 1.854 1.854 1.854 1.854 135,928 +0.00(+0.00%)
Aug 26, 2003 1.854 1.854 1.854 1.854 582 +0.06(+3.43%)
Aug 25, 2003 1.861 1.861 1.792 1.792 58,449 +0.00(+0.00%)
Aug 22, 2003 1.792 1.792 1.792 1.792 970 -0.04(-2.23%)
Aug 21, 2003 1.833 1.837 1.833 1.833 4,466 +0.13(+7.66%)
Aug 20, 2003 1.813 1.813 1.669 1.703 1,165 -0.13(-7.12%)
Aug 19, 2003 1.833 1.833 1.833 1.833 2,912 -0.00(-0.19%)
Aug 18, 2003 1.809 1.837 1.809 1.837 3,689 -0.10(-5.16%)
Aug 15, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 14, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 13, 2003 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 12, 2003 1.655 1.940 1.655 1.937 3,495 +0.05(+2.56%)
Aug 11, 2003 1.878 1.888 1.816 1.888 3,106 +0.21(+12.47%)
Aug 08, 2003 1.734 1.737 1.679 1.679 5,242 -0.21(-11.09%)
Aug 07, 2003 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Aug 06, 2003 1.802 1.888 1.802 1.888 3,883 +0.02(+0.92%)
Aug 05, 2003 1.717 1.892 1.717 1.871 4,466 -0.11(-5.69%)
Aug 04, 2003 1.566 1.984 1.562 1.984 3,301 +0.25(+14.21%)
Aug 01, 2003 1.480 1.861 1.480 1.737 1,941 -0.15(-8.00%)
Jul 31, 2003 2.156 2.156 1.837 1.888 6,408 -0.14(-6.94%)
Jul 30, 2003 2.201 2.201 2.029 2.029 3,106 -0.31(-13.10%)
Jul 29, 2003 2.396 2.403 2.335 2.335 10,485 -0.12(-4.88%)
Jul 28, 2003 2.403 2.455 2.201 2.455 6,602 +0.05(+2.14%)
Jul 25, 2003 2.403 2.403 2.324 2.403 6,602 +0.09(+3.70%)
Jul 24, 2003 2.232 2.317 2.232 2.317 1,359 +0.00(+0.00%)
Jul 23, 2003 2.297 2.317 2.060 2.317 15,534 +0.18(+8.17%)
Jul 22, 2003 2.060 2.311 2.060 2.142 3,883 -0.04(-2.06%)
Jul 21, 2003 2.108 2.503 2.002 2.187 13,010 +0.15(+7.62%)
Jul 18, 2003 2.008 2.070 1.744 2.032 13,398 +0.15(+8.23%)
Jul 17, 2003 1.754 2.060 1.751 1.878 5,048 -0.01(-0.36%)
Jul 16, 2003 1.717 2.029 1.717 1.885 20,195 +0.16(+9.58%)
Jul 15, 2003 1.799 1.799 1.720 1.720 2,136 -0.14(-7.56%)
Jul 14, 2003 1.991 2.129 1.861 1.861 36,118 -0.12(-6.23%)
Jul 11, 2003 1.373 1.984 1.373 1.984 3,689 +0.65(+48.21%)
Jul 09, 2003 1.305 1.356 1.174 1.339 2,330 +0.01(+0.78%)
Jul 08, 2003 1.167 1.329 1.167 1.329 13,204 +0.18(+15.87%)
Jul 07, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Jul 03, 2003 1.147 1.147 1.147 1.147 0 +0.00(+0.00%)
Jul 02, 2003 1.030 1.147 1.030 1.147 20,583 +0.05(+4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.